NASDAQ:ALKS
Alkermes plc Stock Price (Quote)
$24.26
+0.160 (+0.664%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.26 | $27.56 | Thursday, 9th May 2024 ALKS stock ended at $24.26. This is 0.664% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.50% from a day low at $24.08 to a day high of $24.44. |
| 90 days | $23.26 | $32.88 | |
| 52 weeks | $22.01 | $33.71 |
| Date | Open | High | Low | Close | Volume |
| Jul 06, 2016 | $45.99 | $45.99 | $45.99 | $45.99 | 543 900 |
| Jul 05, 2016 | $45.11 | $45.11 | $45.11 | $45.11 | 519 100 |
| Jul 01, 2016 | $45.52 | $45.52 | $45.52 | $45.52 | 789 000 |
| Jun 30, 2016 | $43.22 | $43.22 | $43.22 | $43.22 | 1 420 400 |
| Jun 29, 2016 | $43.49 | $43.49 | $43.49 | $43.49 | 1 045 600 |
| Jun 28, 2016 | $42.60 | $42.60 | $42.60 | $42.60 | 1 078 800 |
| Jun 27, 2016 | $40.01 | $40.01 | $40.01 | $40.01 | 1 040 200 |
| Jun 24, 2016 | $42.28 | $42.28 | $42.28 | $42.28 | 1 577 500 |
| Jun 23, 2016 | $43.75 | $43.75 | $43.75 | $43.75 | 800 100 |
| Jun 22, 2016 | $43.04 | $43.04 | $43.04 | $43.04 | 795 100 |
| Jun 21, 2016 | $41.85 | $41.85 | $41.85 | $41.85 | 925 900 |
| Jun 20, 2016 | $41.89 | $41.89 | $41.89 | $41.89 | 738 700 |
| Jun 17, 2016 | $41.37 | $41.37 | $41.37 | $41.37 | 872 700 |
| Jun 16, 2016 | $42.16 | $42.16 | $42.16 | $42.16 | 507 383 |
| Jun 15, 2016 | $42.24 | $42.24 | $42.24 | $42.24 | 581 201 |
| Jun 14, 2016 | $41.99 | $41.99 | $41.99 | $41.99 | 597 344 |
| Jun 13, 2016 | $42.47 | $42.47 | $42.47 | $42.47 | 963 923 |
| Jun 10, 2016 | $42.65 | $42.65 | $42.65 | $42.65 | 1 177 777 |
| Jun 09, 2016 | $43.82 | $43.82 | $43.82 | $43.82 | 689 080 |
| Jun 08, 2016 | $45.60 | $45.60 | $45.60 | $45.60 | 449 057 |
| Jun 07, 2016 | $45.89 | $45.89 | $45.89 | $45.89 | 694 515 |
| Jun 06, 2016 | $45.84 | $45.84 | $45.84 | $45.84 | 1 144 523 |
| Jun 03, 2016 | $45.06 | $45.06 | $45.06 | $45.06 | 1 172 741 |
| Jun 02, 2016 | $47.00 | $47.00 | $47.00 | $47.00 | 1 318 909 |
| Jun 01, 2016 | $45.84 | $45.84 | $45.84 | $45.84 | 1 167 894 |
